最新眾達：2025年共同封裝光學元年將成AI主流解決方案熱門11月機車掛牌約6.07萬輛三陽市占39.7%續站首位

更新報價

豐　泰 (9910) 上市

141.50 ▲+10.50 +8.02% 5.49億

漲跌	成交張	買價	買量	賣價	賣量	開盤	最高	最低	昨收
+10.50	3,885	141.00	38	141.50	45	143.00	144.00	138.00	131.00

價量明細

時間	買價	賣價	成交價	漲跌	分量(張)	累計量(張)
13:30:00	141.00	141.50	141.50	+10.50	169	3885
13:24:52	140.50	141.50	141.50	+10.50	1	3716
13:24:52	140.50	141.50	141.50	+10.50	1	3715
13:24:39	140.50	141.50	140.50	+9.50	1	3714
13:24:39	140.50	141.00	141.00	+10.00	1	3713
13:24:37	140.50	141.00	140.50	+9.50	1	3712
13:24:30	140.50	141.00	141.00	+10.00	7	3711
13:24:30	140.50	141.00	141.00	+10.00	1	3704
13:24:30	140.50	141.00	141.00	+10.00	1	3703
13:24:27	140.50	141.00	140.50	+9.50	4	3702
13:24:27	140.50	141.00	140.50	+9.50	1	3698
13:24:17	140.50	141.00	141.00	+10.00	1	3697
13:24:12	140.50	141.00	140.50	+9.50	1	3696
13:24:07	140.50	141.00	140.50	+9.50	1	3695
13:24:06	140.50	141.00	140.50	+9.50	2	3694
13:24:00	140.50	141.00	140.50	+9.50	1	3692
13:23:56	140.50	141.00	140.50	+9.50	1	3691
13:23:39	140.50	141.00	140.50	+9.50	1	3690
13:23:24	140.50	141.00	140.50	+9.50	2	3689
13:23:24	140.50	141.00	140.50	+9.50	1	3687
13:23:22	140.50	141.00	140.50	+9.50	2	3686
13:23:20	140.50	141.00	141.00	+10.00	1	3684
13:23:20	140.50	141.00	140.50	+9.50	2	3683
13:23:14	140.50	141.00	140.50	+9.50	1	3681
13:22:33	140.50	141.00	140.50	+9.50	1	3680
13:22:31	140.50	141.00	141.00	+10.00	1	3679
13:22:30	140.50	141.00	140.50	+9.50	1	3678
13:22:18	140.50	141.00	140.50	+9.50	1	3677
13:22:03	140.50	141.00	140.50	+9.50	1	3676
13:21:28	140.50	141.00	140.50	+9.50	2	3675
13:21:22	140.50	141.00	140.50	+9.50	1	3673
13:21:11	140.50	141.00	140.50	+9.50	1	3672
13:21:10	140.50	141.00	140.50	+9.50	10	3671
13:21:01	140.50	141.00	140.50	+9.50	1	3661
13:21:00	140.50	141.00	140.50	+9.50	1	3660
13:21:00	140.50	141.00	140.50	+9.50	1	3659
13:20:49	140.50	141.00	140.50	+9.50	1	3658
13:20:46	140.50	141.00	140.50	+9.50	1	3657
13:20:11	140.50	141.00	140.50	+9.50	1	3656
13:19:41	141.00	141.50	141.00	+10.00	5	3655
13:19:37	141.00	141.50	141.00	+10.00	2	3650
13:19:30	141.00	141.50	141.00	+10.00	1	3648
13:19:26	141.00	141.50	141.00	+10.00	1	3647
13:19:18	141.00	141.50	141.00	+10.00	2	3646
13:19:17	141.00	141.50	141.00	+10.00	1	3644
13:19:16	141.00	141.50	141.00	+10.00	1	3643
13:19:13	141.00	141.50	141.00	+10.00	1	3642
13:19:06	141.00	141.50	141.00	+10.00	2	3641
13:19:06	141.00	141.50	141.00	+10.00	2	3639
13:19:06	141.00	141.50	141.00	+10.00	2	3637
13:19:06	141.00	141.50	141.00	+10.00	1	3635
13:19:06	141.00	141.50	141.00	+10.00	2	3634
13:19:06	141.00	141.50	141.00	+10.00	1	3632
13:19:01	141.00	141.50	141.50	+10.50	1	3631
13:18:56	141.00	141.50	141.50	+10.50	1	3630
13:18:39	141.00	141.50	141.00	+10.00	1	3629
13:18:34	141.00	141.50	141.50	+10.50	1	3628
13:18:27	141.00	141.50	141.00	+10.00	1	3627
13:18:25	141.00	141.50	141.50	+10.50	1	3626
13:18:01	141.00	141.50	141.50	+10.50	1	3625
13:18:00	141.00	141.50	141.00	+10.00	1	3624
13:17:47	141.00	141.50	141.00	+10.00	1	3623
13:16:30	141.00	141.50	141.00	+10.00	1	3622
13:16:27	141.00	141.50	141.50	+10.50	1	3621
13:15:59	141.00	141.50	141.00	+10.00	5	3620
13:15:56	141.00	141.50	141.00	+10.00	2	3615
13:15:45	141.00	141.50	141.50	+10.50	1	3613
13:15:45	141.00	141.50	141.00	+10.00	2	3612
13:15:40	141.00	141.50	141.00	+10.00	1	3610
13:15:38	141.00	141.50	141.50	+10.50	1	3609
13:15:38	141.00	141.50	141.00	+10.00	2	3608
13:15:37	140.50	141.00	141.00	+10.00	24	3606
13:15:30	140.50	141.00	141.00	+10.00	1	3582
13:15:00	140.50	141.00	140.50	+9.50	1	3581
13:14:22	140.50	141.00	140.50	+9.50	1	3580
13:14:04	140.50	141.00	140.50	+9.50	1	3579
13:13:30	140.50	141.00	140.50	+9.50	1	3578
13:13:02	140.50	141.00	141.00	+10.00	1	3577
13:12:55	140.50	141.00	141.00	+10.00	5	3576
13:12:41	140.50	141.00	140.50	+9.50	1	3571
13:12:14	140.50	141.00	140.50	+9.50	2	3570
13:12:13	140.50	141.00	140.50	+9.50	1	3568
13:12:04	140.50	141.00	141.00	+10.00	1	3567
13:12:03	140.50	141.00	141.00	+10.00	1	3566
13:12:00	140.50	141.00	140.50	+9.50	1	3565
13:10:54	140.50	141.00	140.50	+9.50	1	3564
13:10:39	140.50	141.00	141.00	+10.00	2	3563
13:10:30	140.50	141.00	141.00	+10.00	1	3561
13:10:30	140.50	141.00	140.50	+9.50	1	3560
13:10:23	140.50	141.00	141.00	+10.00	1	3559
13:10:23	140.50	141.00	140.50	+9.50	1	3558
13:10:07	140.50	141.00	141.00	+10.00	1	3557
13:10:07	140.50	141.00	140.50	+9.50	6	3556
13:10:07	140.50	141.00	141.00	+10.00	2	3550
13:09:08	140.50	141.00	141.00	+10.00	1	3548
13:09:08	140.50	141.00	141.00	+10.00	7	3547
13:09:00	140.50	141.00	141.00	+10.00	1	3540
13:09:00	140.50	141.00	140.50	+9.50	1	3539
13:08:52	140.50	141.00	141.00	+10.00	1	3538
13:08:46	140.50	141.00	140.50	+9.50	1	3537
13:08:33	140.50	141.00	140.50	+9.50	1	3536
13:08:31	140.50	141.00	140.50	+9.50	2	3535
13:08:03	140.50	141.00	141.00	+10.00	1	3533
13:07:40	140.50	141.00	140.50	+9.50	3	3532
13:07:30	140.50	141.00	140.50	+9.50	1	3529
13:07:03	140.00	140.50	140.50	+9.50	1	3528
13:06:43	140.00	141.00	140.00	+9.00	1	3527
13:06:41	140.00	141.00	140.00	+9.00	2	3526
13:06:28	140.00	140.50	140.50	+9.50	1	3524
13:06:09	140.00	141.00	140.00	+9.00	1	3523
13:06:00	140.00	141.00	140.00	+9.00	1	3522
13:05:40	140.00	141.00	140.00	+9.00	5	3521
13:05:32	140.00	141.00	141.00	+10.00	4	3516
13:05:20	140.00	141.00	140.00	+9.00	1	3512
13:04:49	140.50	141.00	140.00	+9.00	1	3511
13:04:49	140.50	141.00	140.50	+9.50	1	3510
13:04:48	140.50	141.00	140.50	+9.50	1	3509
13:04:48	140.00	140.50	140.50	+9.50	9	3508
13:04:30	140.00	140.50	140.00	+9.00	1	3499
13:03:21	140.00	140.50	140.00	+9.00	1	3498
13:03:00	140.00	140.50	140.00	+9.00	1	3497
13:02:58	140.00	140.50	140.00	+9.00	1	3496
13:02:24	140.00	140.50	140.50	+9.50	1	3495
13:02:00	140.00	140.50	140.00	+9.00	1	3494
13:01:53	140.00	140.50	140.00	+9.00	1	3493
13:01:30	140.00	140.50	140.00	+9.00	1	3492
13:01:26	140.00	140.50	140.00	+9.00	1	3491
13:01:08	140.00	140.50	140.00	+9.00	1	3490
13:00:44	139.50	140.50	139.50	+8.50	1	3489
13:00:31	139.50	140.50	140.50	+9.50	1	3488
13:00:03	139.50	140.50	139.50	+8.50	1	3487
13:00:03	139.50	140.00	140.00	+9.00	1	3486
13:00:03	139.50	140.00	140.00	+9.00	1	3485
13:00:03	139.50	140.00	140.00	+9.00	2	3484
13:00:02	139.50	140.50	139.50	+8.50	1	3482
13:00:01	139.50	140.50	139.50	+8.50	1	3481
13:00:01	139.50	140.50	139.50	+8.50	1	3480
13:00:01	139.50	140.50	139.50	+8.50	1	3479
13:00:01	139.50	140.50	139.50	+8.50	1	3478
13:00:00	139.50	140.50	139.50	+8.50	1	3477
12:59:17	139.50	140.50	139.50	+8.50	1	3476
12:58:30	139.50	140.50	139.50	+8.50	1	3475
12:58:26	139.50	140.50	139.50	+8.50	1	3474
12:58:15	139.50	140.50	139.50	+8.50	1	3473
12:58:14	139.50	140.50	139.50	+8.50	1	3472
12:58:06	139.50	140.00	140.00	+9.00	1	3471
12:57:27	139.50	140.50	139.50	+8.50	2	3470
12:57:00	139.50	140.50	139.50	+8.50	1	3468
12:56:29	139.50	140.50	139.50	+8.50	1	3467
12:56:17	139.50	140.50	139.50	+8.50	1	3466
12:55:49	139.50	140.50	139.50	+8.50	1	3465
12:55:48	139.50	140.00	140.00	+9.00	1	3464
12:55:35	139.50	140.50	139.50	+8.50	1	3463
12:55:30	140.00	140.50	140.00	+9.00	1	3462
12:55:30	140.00	140.50	140.00	+9.00	1	3461
12:55:30	140.00	140.50	140.00	+9.00	1	3460
12:55:00	140.00	140.50	140.00	+9.00	1	3459
12:54:47	140.00	140.50	140.00	+9.00	1	3458
12:54:43	140.00	140.50	140.00	+9.00	1	3457
12:54:33	140.00	140.50	140.00	+9.00	1	3456
12:54:00	140.00	140.50	140.00	+9.00	1	3455
12:53:44	140.00	140.50	140.00	+9.00	1	3454
12:52:56	140.00	140.50	140.00	+9.00	1	3453
12:52:31	140.00	140.50	140.00	+9.00	1	3452
12:51:53	140.00	140.50	140.00	+9.00	1	3451
12:51:33	140.00	140.50	140.00	+9.00	1	3450
12:51:11	140.00	140.50	140.50	+9.50	1	3449
12:51:10	140.00	140.50	140.00	+9.00	1	3448
12:51:02	140.00	140.50	140.00	+9.00	1	3447
12:50:58	140.00	140.50	140.00	+9.00	1	3446
12:50:34	140.00	140.50	140.00	+9.00	1	3445
12:50:02	140.00	140.50	140.50	+9.50	1	3444
12:50:01	140.50	141.00	140.50	+9.50	9	3443
12:50:01	140.50	141.00	140.50	+9.50	11	3434
12:50:01	140.50	141.00	140.50	+9.50	1	3423
12:49:33	140.50	141.00	140.50	+9.50	1	3422
12:49:29	140.50	141.00	141.00	+10.00	2	3421
12:49:24	140.50	141.00	140.50	+9.50	1	3419
12:49:18	140.50	141.00	140.50	+9.50	1	3418
12:48:51	140.50	141.00	140.50	+9.50	4	3417
12:48:51	140.50	141.00	140.50	+9.50	1	3413
12:48:51	140.50	141.00	140.50	+9.50	6	3412
12:48:51	140.00	140.50	140.50	+9.50	1	3406
12:48:51	140.50	141.00	140.50	+9.50	1	3405
12:48:51	140.00	140.50	140.50	+9.50	9	3404
12:48:49	140.00	140.50	140.00	+9.00	1	3395
12:48:26	140.00	140.50	140.50	+9.50	3	3394
12:48:19	140.00	140.50	140.00	+9.00	1	3391
12:48:16	139.50	140.50	139.50	+8.50	1	3390
12:48:11	140.00	140.50	140.00	+9.00	1	3389
12:48:11	139.50	140.50	139.50	+8.50	1	3388
12:48:06	139.50	140.50	139.50	+8.50	1	3387
12:48:04	139.50	140.50	139.50	+8.50	1	3386
12:48:01	139.50	140.50	140.50	+9.50	3	3385
12:47:38	139.50	140.50	139.50	+8.50	1	3382
12:46:35	139.50	140.50	139.50	+8.50	1	3381
12:46:27	139.50	140.50	139.50	+8.50	1	3380
12:46:20	139.50	140.50	139.50	+8.50	1	3379
12:45:53	139.50	140.50	139.50	+8.50	1	3378
12:45:06	139.50	140.50	139.50	+8.50	1	3377
12:44:51	139.50	140.50	139.50	+8.50	1	3376
12:44:40	139.50	140.50	139.50	+8.50	1	3375
12:44:29	139.50	140.50	139.50	+8.50	2	3374
12:44:06	139.50	140.50	139.50	+8.50	1	3372
12:43:59	139.50	140.50	140.50	+9.50	10	3371
12:43:54	139.50	140.00	140.00	+9.00	1	3361
12:43:38	139.50	140.50	139.50	+8.50	1	3360
12:43:37	139.50	140.50	139.50	+8.50	1	3359
12:42:51	139.50	140.50	139.50	+8.50	1	3358
12:42:47	140.00	140.50	140.00	+9.00	5	3357
12:42:37	139.50	140.50	139.50	+8.50	1	3352
12:42:21	139.50	140.50	139.50	+8.50	1	3351
12:42:08	139.50	140.50	139.50	+8.50	1	3350
12:42:07	140.00	140.50	140.00	+9.00	2	3349
12:42:07	139.50	140.00	140.00	+9.00	3	3347
12:41:57	139.50	140.00	139.50	+8.50	1	3344
12:41:13	139.50	140.00	139.50	+8.50	1	3343
12:40:50	139.50	140.00	139.50	+8.50	1	3342
12:40:47	139.50	140.00	139.50	+8.50	1	3341
12:40:43	139.50	140.00	139.50	+8.50	1	3340
12:40:39	139.50	140.00	139.50	+8.50	1	3339
12:40:34	139.50	140.00	139.50	+8.50	1	3338
12:40:16	139.50	140.00	139.50	+8.50	1	3337
12:39:40	139.50	140.00	139.50	+8.50	2	3336
12:39:10	139.50	140.00	139.50	+8.50	1	3334
12:39:08	139.50	140.00	139.50	+8.50	1	3333
12:38:56	139.50	140.00	139.50	+8.50	1	3332
12:38:48	139.50	140.00	139.50	+8.50	1	3331
12:37:46	139.50	140.50	139.50	+8.50	1	3330
12:37:41	139.50	140.50	139.50	+8.50	1	3329
12:37:26	139.50	140.50	139.50	+8.50	1	3328
12:37:04	139.50	140.50	139.50	+8.50	2	3327
12:37:03	139.50	140.50	139.50	+8.50	1	3325
12:36:52	139.50	140.50	139.50	+8.50	1	3324
12:36:12	139.50	140.50	139.50	+8.50	1	3323
12:35:59	139.50	140.50	140.50	+9.50	1	3322
12:35:41	140.00	140.50	140.00	+9.00	2	3321
12:35:17	139.50	140.50	139.50	+8.50	1	3319
12:35:13	139.50	140.50	139.50	+8.50	2	3318
12:34:43	139.50	140.50	139.50	+8.50	1	3316
12:34:28	139.50	140.50	139.50	+8.50	1	3315
12:34:20	139.50	140.50	139.50	+8.50	1	3314
12:34:19	139.50	140.50	140.50	+9.50	1	3313
12:33:30	139.50	140.50	139.50	+8.50	1	3312
12:33:25	139.50	140.50	139.50	+8.50	1	3311
12:33:23	139.50	140.50	139.50	+8.50	2	3310
12:33:14	139.50	140.50	139.50	+8.50	1	3308
12:33:10	140.00	140.50	140.00	+9.00	1	3307
12:33:10	139.50	140.50	139.50	+8.50	1	3306
12:32:58	140.00	140.50	140.00	+9.00	2	3305
12:32:58	139.50	140.00	140.00	+9.00	6	3303
12:32:54	139.50	140.00	139.50	+8.50	1	3297
12:32:53	140.00	140.50	140.00	+9.00	1	3296
12:32:53	140.00	140.50	140.00	+9.00	2	3295
12:32:30	140.00	140.50	140.00	+9.00	1	3293
12:32:20	139.50	140.50	140.50	+9.50	1	3292
12:31:45	139.50	140.50	139.50	+8.50	1	3291
12:31:44	139.50	140.50	139.50	+8.50	1	3290
12:31:31	139.50	140.50	139.50	+8.50	1	3289
12:30:54	139.50	140.50	139.50	+8.50	1	3288
12:30:53	139.50	140.50	139.50	+8.50	1	3287
12:30:30	139.50	140.50	139.50	+8.50	1	3286
12:30:26	140.00	140.50	140.00	+9.00	1	3285
12:30:16	139.50	140.50	139.50	+8.50	1	3284
12:30:03	139.50	140.00	140.00	+9.00	1	3283
12:30:03	140.00	140.50	140.00	+9.00	1	3282
12:30:03	140.00	140.50	140.00	+9.00	1	3281
12:30:03	140.00	140.50	140.00	+9.00	2	3280
12:30:03	139.50	140.00	140.00	+9.00	13	3278
12:29:58	139.50	140.00	139.50	+8.50	1	3265
12:29:41	139.50	140.00	139.50	+8.50	2	3264
12:28:47	139.50	140.00	139.50	+8.50	1	3262
12:28:24	139.50	140.00	139.50	+8.50	1	3261
12:28:13	139.50	140.00	139.50	+8.50	1	3260
12:27:56	139.00	139.50	139.50	+8.50	11	3259
12:27:49	139.00	139.50	139.00	+8.00	2	3248
12:27:42	139.00	139.50	139.00	+8.00	1	3246
12:27:26	139.00	139.50	139.00	+8.00	1	3245
12:27:23	139.00	139.50	139.00	+8.00	1	3244
12:27:08	139.00	139.50	139.00	+8.00	1	3243
12:26:27	139.00	140.00	139.00	+8.00	1	3242
12:26:00	139.00	140.00	139.00	+8.00	2	3241
12:25:40	139.50	140.00	139.50	+8.50	2	3239
12:25:38	139.00	140.00	139.00	+8.00	1	3237
12:25:15	139.50	140.00	139.50	+8.50	1	3236
12:24:56	139.00	140.00	139.00	+8.00	1	3235
12:24:40	139.00	140.00	139.00	+8.00	1	3234
12:24:15	139.50	140.00	139.50	+8.50	1	3233
12:24:10	139.00	139.50	139.50	+8.50	1	3232
12:24:08	139.00	139.50	139.00	+8.00	1	3231
12:24:03	139.50	140.00	139.50	+8.50	1	3230
12:24:00	139.00	140.00	139.00	+8.00	1	3229
12:23:53	139.50	140.00	139.50	+8.50	2	3228
12:23:53	139.50	140.00	139.50	+8.50	5	3226
12:23:53	139.50	140.00	139.50	+8.50	1	3221
12:23:53	139.50	140.00	139.50	+8.50	1	3220
12:23:53	139.50	140.00	139.50	+8.50	1	3219
12:23:53	139.50	140.00	139.50	+8.50	1	3218
12:23:52	139.50	140.00	139.50	+8.50	1	3217
12:23:48	139.00	139.50	139.50	+8.50	10	3216
12:23:47	139.00	139.50	139.50	+8.50	1	3206
12:23:47	139.00	139.50	139.50	+8.50	1	3205
12:23:47	139.00	139.50	139.50	+8.50	2	3204
12:22:54	139.00	139.50	139.00	+8.00	1	3202
12:22:17	139.00	139.50	139.00	+8.00	2	3201
12:22:00	139.00	139.50	139.00	+8.00	1	3199
12:21:41	139.00	139.50	139.00	+8.00	1	3198
12:21:37	139.00	139.50	139.50	+8.50	1	3197
12:21:37	139.00	139.50	139.00	+8.00	1	3196
12:21:08	139.00	139.50	139.00	+8.00	1	3195
12:20:33	139.00	139.50	139.00	+8.00	1	3194
12:20:25	139.00	139.50	139.00	+8.00	2	3193
12:20:14	139.00	139.50	139.50	+8.50	1	3191
12:19:23	139.00	139.50	139.00	+8.00	1	3190
12:19:22	139.00	139.50	139.00	+8.00	1	3189
12:19:00	139.00	139.50	139.00	+8.00	1	3188
12:18:35	139.00	139.50	139.00	+8.00	1	3187
12:18:05	139.00	139.50	139.00	+8.00	1	3186
12:17:37	139.00	139.50	139.00	+8.00	1	3185
12:17:19	139.00	139.50	139.50	+8.50	1	3184
12:17:06	139.00	139.50	139.00	+8.00	1	3183
12:16:43	139.00	139.50	139.00	+8.00	4	3182
12:16:43	139.00	139.50	139.00	+8.00	1	3178
12:16:13	139.00	139.50	139.00	+8.00	1	3177
12:15:50	139.00	139.50	139.00	+8.00	1	3176
12:14:53	139.00	139.50	139.00	+8.00	1	3175
12:14:51	139.00	139.50	139.00	+8.00	1	3174
12:14:36	139.00	139.50	139.00	+8.00	6	3173
12:14:04	139.00	139.50	139.00	+8.00	1	3167
12:13:40	139.00	139.50	139.00	+8.00	1	3166
12:13:01	139.00	139.50	139.00	+8.00	2	3165
12:13:01	139.00	139.50	139.00	+8.00	1	3163
12:12:18	139.00	139.50	139.00	+8.00	1	3162
12:11:11	139.00	139.50	139.00	+8.00	1	3161
12:10:42	139.00	139.50	139.00	+8.00	1	3160
12:10:33	139.00	139.50	139.00	+8.00	1	3159
12:10:33	139.00	139.50	139.00	+8.00	1	3158
12:10:32	139.00	139.50	139.00	+8.00	1	3157
12:10:32	139.00	139.50	139.00	+8.00	1	3156
12:10:32	139.00	139.50	139.00	+8.00	1	3155
12:10:25	139.00	139.50	139.00	+8.00	1	3154
12:10:19	139.00	139.50	139.00	+8.00	1	3153
12:10:13	139.00	139.50	139.00	+8.00	1	3152
12:09:19	139.00	139.50	139.00	+8.00	1	3151
12:08:55	139.00	139.50	139.00	+8.00	1	3150
12:08:46	139.00	139.50	139.00	+8.00	1	3149
12:07:28	139.00	139.50	139.00	+8.00	1	3148
12:07:02	139.00	139.50	139.00	+8.00	1	3147
12:07:01	139.00	139.50	139.00	+8.00	1	3146
12:06:46	139.00	139.50	139.00	+8.00	1	3145
12:05:49	139.00	139.50	139.00	+8.00	1	3144
12:05:37	139.00	139.50	139.00	+8.00	1	3143
12:05:21	139.00	139.50	139.00	+8.00	1	3142
12:05:21	139.00	139.50	139.00	+8.00	1	3141
12:05:21	139.00	139.50	139.00	+8.00	1	3140
12:05:21	139.00	139.50	139.00	+8.00	5	3139
12:05:20	138.50	139.00	139.00	+8.00	14	3134
12:05:15	138.50	139.00	138.50	+7.50	1	3120
12:04:36	138.50	139.00	138.50	+7.50	1	3119
12:03:46	138.50	139.00	138.50	+7.50	2	3118
12:03:29	138.50	139.00	138.50	+7.50	1	3116
12:03:20	138.50	139.00	138.50	+7.50	1	3115
12:03:00	138.50	139.00	138.50	+7.50	1	3114
12:02:45	138.50	139.00	138.50	+7.50	1	3113
12:02:30	138.50	139.00	138.50	+7.50	1	3112
12:01:55	138.50	139.00	138.50	+7.50	2	3111
12:01:43	138.50	139.00	138.50	+7.50	1	3109
12:01:18	138.50	139.00	138.50	+7.50	1	3108
12:01:05	138.50	139.00	138.50	+7.50	1	3107
12:00:09	138.50	139.00	139.00	+8.00	2	3106
12:00:09	138.50	139.00	138.50	+7.50	2	3104
12:00:05	138.50	139.00	138.50	+7.50	1	3102
11:59:57	138.50	139.00	138.50	+7.50	1	3101
11:59:53	138.50	139.00	138.50	+7.50	1	3100
11:58:47	138.50	139.00	138.50	+7.50	1	3099
11:58:40	138.50	139.00	138.50	+7.50	1	3098
11:58:16	138.50	139.00	138.50	+7.50	1	3097
11:58:11	138.50	139.00	138.50	+7.50	1	3096
11:57:36	138.50	139.00	138.50	+7.50	1	3095
11:56:46	138.50	139.00	138.50	+7.50	1	3094
11:56:26	138.50	139.00	138.50	+7.50	1	3093
11:56:24	138.50	139.00	138.50	+7.50	1	3092
11:56:24	138.00	138.50	138.50	+7.50	4	3091
11:56:22	138.00	138.50	138.00	+7.00	2	3087
11:55:27	138.00	138.50	138.00	+7.00	1	3085
11:55:07	138.00	138.50	138.00	+7.00	1	3084
11:54:38	138.00	138.50	138.00	+7.00	1	3083
11:54:31	138.00	138.50	138.00	+7.00	2	3082
11:54:17	138.00	138.50	138.00	+7.00	1	3080
11:53:49	138.00	138.50	138.00	+7.00	1	3079
11:53:48	138.00	138.50	138.50	+7.50	3	3078
11:53:48	138.00	138.50	138.50	+7.50	1	3075
11:53:48	138.50	139.00	138.50	+7.50	2	3074
11:53:48	138.50	139.00	138.50	+7.50	1	3072
11:53:48	138.50	139.00	138.50	+7.50	1	3071
11:53:48	138.50	139.00	138.50	+7.50	1	3070
11:53:48	138.50	139.00	138.50	+7.50	1	3069
11:53:48	138.50	139.00	138.50	+7.50	1	3068
11:53:48	138.50	139.00	138.50	+7.50	1	3067
11:53:48	138.50	139.00	138.50	+7.50	17	3066
11:53:48	138.50	139.50	138.50	+7.50	1	3049
11:53:48	138.50	139.50	138.50	+7.50	2	3048
11:53:48	139.00	139.50	139.00	+8.00	5	3046
11:53:00	138.50	139.50	138.50	+7.50	1	3041
11:52:58	138.50	139.50	138.50	+7.50	1	3040
11:52:52	138.50	139.50	138.50	+7.50	1	3039
11:52:41	138.50	139.50	138.50	+7.50	1	3038
11:52:16	138.50	139.50	138.50	+7.50	1	3037
11:51:10	138.50	139.00	139.00	+8.00	2	3036
11:51:06	138.50	139.00	138.50	+7.50	1	3034
11:50:50	138.50	139.00	138.50	+7.50	1	3033
11:49:33	138.50	139.00	138.50	+7.50	1	3032
11:49:20	138.50	139.00	138.50	+7.50	1	3031
11:49:09	138.50	139.00	138.50	+7.50	1	3030
11:49:08	138.50	139.00	139.00	+8.00	2	3029
11:49:08	138.50	139.00	139.00	+8.00	1	3027
11:48:58	138.50	139.00	138.50	+7.50	2	3026
11:48:34	138.50	139.00	138.50	+7.50	1	3024
11:48:15	138.50	139.00	139.00	+8.00	3	3023
11:47:54	138.50	139.00	138.50	+7.50	1	3020
11:47:44	138.50	139.00	138.50	+7.50	1	3019
11:47:35	138.50	139.00	138.50	+7.50	1	3018
11:47:09	138.50	139.00	138.50	+7.50	1	3017
11:47:07	138.50	139.00	138.50	+7.50	1	3016
11:46:43	138.50	139.00	139.00	+8.00	1	3015
11:46:29	138.50	139.00	139.00	+8.00	1	3014
11:46:29	138.50	139.00	139.00	+8.00	2	3013
11:46:06	138.50	139.00	138.50	+7.50	1	3011
11:45:48	138.50	139.00	138.50	+7.50	1	3010
11:45:17	138.50	139.00	138.50	+7.50	1	3009
11:44:26	138.50	139.00	138.50	+7.50	1	3008
11:44:02	138.50	139.00	138.50	+7.50	1	3007
11:43:26	138.50	139.00	138.50	+7.50	1	3006
11:43:21	138.50	139.00	138.50	+7.50	1	3005
11:43:20	138.50	139.00	138.50	+7.50	1	3004
11:43:14	138.50	139.00	138.50	+7.50	10	3003
11:43:13	138.50	139.00	138.50	+7.50	1	2993
11:43:12	138.50	139.00	138.50	+7.50	1	2992
11:42:40	138.50	139.00	138.50	+7.50	1	2991
11:42:16	138.50	139.00	138.50	+7.50	1	2990
11:41:34	138.50	139.00	138.50	+7.50	1	2989
11:41:20	138.50	139.00	138.50	+7.50	1	2988
11:40:49	138.50	139.00	138.50	+7.50	2	2987
11:40:46	138.50	139.00	139.00	+8.00	2	2985
11:40:31	138.50	139.00	138.50	+7.50	1	2983
11:40:21	138.50	139.00	138.50	+7.50	1	2982
11:39:43	138.50	139.00	138.50	+7.50	2	2981
11:39:13	138.50	139.00	138.50	+7.50	1	2979
11:38:46	138.50	139.00	138.50	+7.50	1	2978
11:38:42	138.50	139.00	138.50	+7.50	1	2977
11:37:52	138.50	139.00	138.50	+7.50	2	2976
11:37:52	138.50	139.00	138.50	+7.50	1	2974
11:37:24	138.50	139.00	138.50	+7.50	1	2973
11:37:23	138.50	139.00	138.50	+7.50	2	2972
11:37:21	138.50	139.00	138.50	+7.50	1	2970
11:37:13	138.50	139.00	138.50	+7.50	1	2969
11:37:00	138.50	139.00	138.50	+7.50	1	2968
11:36:03	138.50	139.00	139.00	+8.00	1	2967
11:36:02	139.00	139.50	139.00	+8.00	25	2966
11:36:01	139.00	139.50	139.00	+8.00	2	2941
11:35:46	139.00	139.50	139.00	+8.00	1	2939
11:35:32	139.00	139.50	139.00	+8.00	1	2938
11:35:17	139.00	139.50	139.00	+8.00	5	2937
11:35:15	139.00	139.50	139.00	+8.00	1	2932
11:35:00	139.00	139.50	139.00	+8.00	1	2931
11:34:12	139.00	139.50	139.00	+8.00	1	2930
11:34:11	139.00	139.50	139.00	+8.00	1	2929
11:33:30	139.00	139.50	139.00	+8.00	1	2928
11:32:49	139.00	139.50	139.00	+8.00	1	2927
11:32:27	139.00	139.50	139.00	+8.00	1	2926
11:32:20	139.00	139.50	139.00	+8.00	1	2925
11:32:20	139.00	139.50	139.00	+8.00	2	2924
11:31:45	139.00	139.50	139.00	+8.00	1	2922
11:31:36	139.00	139.50	139.50	+8.50	1	2921
11:31:24	139.00	139.50	139.50	+8.50	4	2920
11:31:15	139.00	139.50	139.00	+8.00	1	2916
11:30:29	139.00	139.50	139.00	+8.00	1	2915
11:30:01	139.00	139.50	139.00	+8.00	1	2914
11:29:43	139.00	139.50	139.00	+8.00	1	2913
11:29:40	139.00	139.50	139.00	+8.00	1	2912
11:28:53	139.00	139.50	139.00	+8.00	1	2911
11:28:37	139.00	139.50	139.00	+8.00	2	2910
11:28:16	139.00	139.50	139.00	+8.00	1	2908
11:26:47	139.00	139.50	139.00	+8.00	1	2907
11:26:30	139.00	139.50	139.00	+8.00	1	2906
11:25:26	139.00	139.50	139.00	+8.00	1	2905
11:25:16	139.00	139.50	139.00	+8.00	1	2904
11:25:16	139.00	139.50	139.00	+8.00	1	2903
11:25:09	139.00	139.50	139.00	+8.00	1	2902
11:24:56	139.00	139.50	139.00	+8.00	1	2901
11:24:45	139.00	139.50	139.00	+8.00	1	2900
11:24:39	139.00	139.50	139.50	+8.50	1	2899
11:24:20	139.00	139.50	139.50	+8.50	1	2898
11:24:20	139.00	139.50	139.50	+8.50	1	2897
11:24:10	139.00	139.50	139.00	+8.00	1	2896
11:23:54	139.00	139.50	139.00	+8.00	1	2895
11:23:05	139.00	139.50	139.00	+8.00	2	2894
11:23:04	139.00	139.50	139.50	+8.50	1	2892
11:23:00	139.00	139.50	139.00	+8.00	1	2891
11:22:00	139.00	139.50	139.00	+8.00	1	2890
11:21:26	139.00	139.50	139.00	+8.00	1	2889
11:21:15	139.00	139.50	139.00	+8.00	1	2888
11:21:14	139.00	139.50	139.00	+8.00	1	2887
11:20:39	139.00	139.50	139.00	+8.00	1	2886
11:19:31	139.00	139.50	139.00	+8.00	1	2885
11:19:22	139.00	139.50	139.00	+8.00	2	2884
11:19:19	139.00	139.50	139.00	+8.00	1	2882
11:18:33	139.00	139.50	139.00	+8.00	1	2881
11:18:05	139.00	139.50	139.00	+8.00	1	2880
11:17:48	139.00	139.50	139.00	+8.00	1	2879
11:17:46	139.00	139.50	139.00	+8.00	1	2878
11:17:43	139.00	139.50	139.00	+8.00	1	2877
11:17:32	139.00	139.50	139.00	+8.00	2	2876
11:16:27	139.00	139.50	139.50	+8.50	1	2874
11:16:24	139.00	139.50	139.50	+8.50	2	2873
11:16:24	139.00	139.50	139.00	+8.00	1	2871
11:16:24	139.00	139.50	139.50	+8.50	1	2870
11:16:24	139.00	139.50	139.00	+8.00	2	2869
11:16:24	138.50	139.00	139.00	+8.00	17	2867
11:16:08	138.50	139.00	138.50	+7.50	1	2850
11:16:01	138.50	139.00	138.50	+7.50	1	2849
11:15:41	138.50	139.00	138.50	+7.50	2	2848
11:15:06	138.50	139.00	138.50	+7.50	1	2846
11:14:16	138.50	139.00	138.50	+7.50	1	2845
11:13:49	138.50	139.00	138.50	+7.50	1	2844
11:13:20	138.50	139.00	138.50	+7.50	1	2843
11:12:30	138.50	139.00	138.50	+7.50	1	2842
11:12:16	138.50	139.00	138.50	+7.50	1	2841
11:12:03	138.50	139.00	139.00	+8.00	1	2840
11:12:00	138.50	139.00	138.50	+7.50	2	2839
11:11:40	138.50	139.00	138.50	+7.50	1	2837
11:11:36	138.50	139.00	138.50	+7.50	1	2836
11:10:45	138.50	139.00	138.50	+7.50	1	2835
11:10:10	138.50	139.00	138.50	+7.50	1	2834
11:10:08	138.50	139.00	138.50	+7.50	1	2833
11:09:00	138.50	139.00	139.00	+8.00	1	2832
11:09:00	138.50	139.00	138.50	+7.50	1	2831
11:08:17	138.50	139.00	138.50	+7.50	1	2830
11:08:13	138.50	139.00	138.50	+7.50	1	2829
11:07:23	138.50	139.00	138.50	+7.50	1	2828
11:07:15	138.50	139.00	138.50	+7.50	1	2827
11:07:05	138.50	139.00	138.50	+7.50	1	2826
11:06:27	138.50	139.00	138.50	+7.50	1	2825
11:06:25	138.50	139.00	138.50	+7.50	2	2824
11:05:38	138.50	139.00	138.50	+7.50	2	2822
11:05:30	138.50	139.00	138.50	+7.50	1	2820
11:05:02	138.50	139.00	138.50	+7.50	1	2819
11:05:01	138.50	139.00	138.50	+7.50	1	2818
11:04:46	138.50	139.00	138.50	+7.50	1	2817
11:04:34	138.50	139.00	138.50	+7.50	1	2816
11:03:46	138.50	139.00	138.50	+7.50	1	2815
11:02:44	138.50	139.00	138.50	+7.50	1	2814
11:02:38	138.50	139.00	138.50	+7.50	1	2813
11:02:35	138.50	139.00	138.50	+7.50	1	2812
11:02:01	138.50	139.00	138.50	+7.50	1	2811
11:01:24	138.50	139.00	138.50	+7.50	1	2810
11:01:20	138.50	139.00	138.50	+7.50	1	2809
11:00:53	138.50	139.00	138.50	+7.50	2	2808
11:00:39	138.50	139.00	138.50	+7.50	1	2806
11:00:15	138.50	139.00	138.50	+7.50	1	2805
10:59:01	138.50	139.00	138.50	+7.50	1	2804
10:58:30	138.50	139.00	138.50	+7.50	1	2803
10:58:03	138.50	139.00	138.50	+7.50	1	2802
10:57:53	138.50	139.00	138.50	+7.50	1	2801
10:57:46	138.50	139.00	138.50	+7.50	1	2800
10:57:11	138.50	139.00	138.50	+7.50	2	2799
10:56:45	138.50	139.00	138.50	+7.50	1	2797
10:55:26	138.50	139.50	138.50	+7.50	1	2796
10:55:24	138.50	139.00	139.00	+8.00	1	2795
10:55:19	138.50	139.00	138.50	+7.50	1	2794
10:55:05	138.50	139.00	138.50	+7.50	1	2793
10:55:00	138.50	139.00	138.50	+7.50	1	2792
10:54:50	138.50	139.00	138.50	+7.50	1	2791
10:54:26	138.50	139.50	138.50	+7.50	1	2790
10:53:33	138.50	139.50	138.50	+7.50	1	2789
10:53:32	138.50	139.50	138.50	+7.50	1	2788
10:53:28	138.50	139.50	138.50	+7.50	2	2787
10:53:15	138.50	139.50	138.50	+7.50	1	2785
10:52:53	138.50	139.00	139.50	+8.50	1	2784
10:52:53	138.50	139.00	139.00	+8.00	1	2783
10:52:16	138.50	139.50	138.50	+7.50	1	2782
10:52:10	138.50	139.00	139.00	+8.00	1	2781
10:52:07	138.50	139.00	139.00	+8.00	1	2780
10:51:56	138.50	139.00	139.00	+8.00	1	2779
10:51:38	138.50	139.00	138.50	+7.50	2	2778
10:51:31	138.50	139.00	138.50	+7.50	1	2776
10:51:25	138.00	138.50	138.50	+7.50	1	2775
10:51:00	138.00	139.00	138.00	+7.00	1	2774
10:50:22	138.00	139.00	138.00	+7.00	1	2773
10:50:05	138.50	139.00	138.50	+7.50	1	2772
10:50:05	138.00	138.50	138.50	+7.50	1	2771
10:50:05	138.00	139.00	138.00	+7.00	1	2770
10:50:05	138.00	138.50	138.50	+7.50	1	2769
10:49:47	138.50	139.00	138.50	+7.50	2	2768
10:49:46	138.50	139.00	138.50	+7.50	1	2766
10:49:28	138.50	139.00	138.50	+7.50	2	2765
10:49:28	138.50	139.00	138.50	+7.50	1	2763
10:49:18	138.50	139.00	138.50	+7.50	1	2762
10:49:01	138.50	139.00	138.50	+7.50	1	2761
10:49:01	138.50	139.00	138.50	+7.50	1	2760
10:48:49	138.50	139.00	138.50	+7.50	1	2759
10:48:36	138.50	139.00	138.50	+7.50	1	2758
10:48:00	138.50	139.50	138.50	+7.50	1	2757
10:47:56	138.50	139.50	138.50	+7.50	2	2756
10:47:47	138.50	139.00	139.00	+8.00	4	2754
10:47:33	139.00	139.50	139.00	+8.00	18	2750
10:47:33	139.00	139.50	139.00	+8.00	1	2732
10:47:32	139.00	139.50	139.00	+8.00	1	2731
10:46:15	139.00	139.50	139.00	+8.00	1	2730
10:46:05	139.00	139.50	139.00	+8.00	2	2729
10:45:51	139.00	139.50	139.00	+8.00	1	2727
10:44:48	139.00	139.50	139.00	+8.00	3	2726
10:44:30	139.00	139.50	139.00	+8.00	1	2723
10:44:30	139.00	139.50	139.00	+8.00	1	2722
10:44:14	139.00	139.50	139.00	+8.00	1	2721
10:44:06	139.00	139.50	139.00	+8.00	1	2720
10:43:41	139.00	139.50	139.50	+8.50	1	2719
10:43:31	139.00	139.50	139.00	+8.00	1	2718
10:43:12	139.00	139.50	139.00	+8.00	1	2717
10:42:46	139.00	139.50	139.00	+8.00	1	2716
10:42:23	139.00	139.50	139.00	+8.00	1	2715
10:41:04	139.00	139.50	139.00	+8.00	1	2714
10:41:00	139.00	139.50	139.00	+8.00	1	2713
10:40:40	139.00	139.50	139.00	+8.00	1	2712
10:40:31	139.00	139.50	139.00	+8.00	2	2711
10:40:01	139.00	139.50	139.00	+8.00	1	2709
10:40:00	139.00	139.50	139.50	+8.50	1	2708
10:40:00	139.00	139.50	139.00	+8.00	1	2707
10:39:46	139.00	139.50	139.00	+8.00	1	2706
10:39:16	139.00	139.50	139.00	+8.00	1	2705
10:38:41	139.00	139.50	139.00	+8.00	2	2704
10:38:30	139.00	139.50	139.00	+8.00	4	2702
10:37:33	139.00	139.50	139.00	+8.00	1	2698
10:37:30	139.00	139.50	139.00	+8.00	1	2697
10:37:23	139.00	139.50	139.00	+8.00	1	2696
10:37:13	139.00	139.50	139.00	+8.00	1	2695
10:36:49	139.00	139.50	139.00	+8.00	2	2694
10:35:49	138.50	139.50	139.50	+8.50	2	2692
10:35:48	139.00	139.50	139.00	+8.00	31	2690
10:35:48	139.50	140.00	139.50	+8.50	6	2659
10:35:48	139.50	140.00	139.50	+8.50	2	2653
10:35:45	139.50	140.00	139.50	+8.50	1	2651
10:35:31	139.50	140.00	139.50	+8.50	1	2650
10:34:58	139.50	140.00	139.50	+8.50	1	2649
10:34:13	139.50	140.00	140.00	+9.00	1	2648
10:34:00	139.50	140.00	139.50	+8.50	1	2647
10:33:46	139.50	140.00	139.50	+8.50	1	2646
10:33:07	139.50	140.00	139.50	+8.50	2	2645
10:32:27	139.50	140.00	139.50	+8.50	1	2643
10:32:16	139.50	140.00	139.50	+8.50	1	2642
10:32:12	139.50	140.00	139.50	+8.50	1	2641
10:31:34	139.50	140.00	139.50	+8.50	1	2640
10:31:34	139.50	140.00	139.50	+8.50	1	2639
10:31:17	139.50	140.00	139.50	+8.50	2	2638
10:31:00	139.50	140.00	139.50	+8.50	1	2636
10:30:34	139.50	140.00	140.00	+9.00	1	2635
10:30:34	139.50	140.00	140.00	+9.00	1	2634
10:30:31	139.50	140.00	139.50	+8.50	1	2633
10:30:31	140.00	140.50	140.00	+9.00	19	2632
10:30:31	140.00	140.50	140.00	+9.00	1	2613
10:30:20	140.00	140.50	140.00	+9.00	1	2612
10:29:41	139.50	140.00	140.00	+9.00	2	2611
10:29:25	139.50	140.00	139.50	+8.50	2	2609
10:29:12	139.50	140.00	140.00	+9.00	1	2607
10:28:45	139.50	140.00	139.50	+8.50	1	2606
10:27:35	139.50	140.00	139.50	+8.50	1	2605
10:27:00	139.50	140.00	139.50	+8.50	1	2604
10:26:53	139.50	140.00	139.50	+8.50	1	2603
10:26:45	139.50	140.00	140.00	+9.00	1	2602
10:26:45	139.50	140.00	140.00	+9.00	4	2601
10:26:42	139.50	140.00	139.50	+8.50	1	2597
10:26:42	139.50	140.00	139.50	+8.50	1	2596
10:26:31	139.50	140.00	139.50	+8.50	1	2595
10:26:19	139.50	140.00	139.50	+8.50	1	2594
10:26:07	139.50	140.00	139.50	+8.50	2	2593
10:25:46	139.50	140.00	139.50	+8.50	1	2591
10:25:44	139.50	140.00	139.50	+8.50	2	2590
10:25:37	139.50	140.00	139.50	+8.50	1	2588
10:25:34	139.50	140.00	140.00	+9.00	1	2587
10:25:15	139.50	140.00	139.50	+8.50	1	2586
10:25:07	140.00	140.50	140.00	+9.00	1	2585
10:25:05	139.50	140.00	140.00	+9.00	1	2584
10:24:58	139.50	140.00	140.00	+9.00	3	2583
10:24:58	139.50	140.00	140.00	+9.00	1	2580
10:24:54	139.50	140.50	139.50	+8.50	1	2579
10:24:43	140.00	140.50	140.00	+9.00	2	2578
10:24:26	139.50	140.00	140.50	+9.50	1	2576
10:24:26	139.50	140.00	140.00	+9.00	1	2575
10:24:26	140.00	140.50	140.00	+9.00	40	2574
10:24:26	140.50	141.00	140.50	+9.50	5	2534
10:23:52	140.50	141.00	140.50	+9.50	2	2529
10:23:30	140.50	141.00	140.50	+9.50	1	2527
10:23:26	140.50	141.00	140.50	+9.50	1	2526
10:23:19	140.50	141.00	140.50	+9.50	2	2525
10:22:01	140.50	141.00	140.50	+9.50	2	2523
10:22:01	140.50	141.00	140.50	+9.50	1	2521
10:21:45	140.50	141.00	140.50	+9.50	1	2520
10:20:10	140.50	141.00	140.50	+9.50	2	2519
10:20:01	140.50	141.00	140.50	+9.50	1	2517
10:20:00	140.50	141.00	140.50	+9.50	1	2516
10:19:57	140.50	141.00	140.50	+9.50	1	2515
10:19:38	140.50	141.00	140.50	+9.50	1	2514
10:19:20	140.50	141.00	141.00	+10.00	1	2513
10:19:15	140.50	141.00	140.50	+9.50	1	2512
10:18:19	140.50	141.00	140.50	+9.50	2	2511
10:18:16	140.50	141.00	140.50	+9.50	1	2509
10:18:07	140.50	141.00	141.00	+10.00	1	2508
10:18:05	140.50	141.00	141.00	+10.00	1	2507
10:18:03	140.50	141.00	141.00	+10.00	3	2506
10:18:03	140.50	141.00	141.00	+10.00	1	2503
10:17:40	140.50	141.00	141.00	+10.00	1	2502
10:17:33	140.00	140.50	140.50	+9.50	2	2501
10:17:33	140.50	141.00	140.50	+9.50	12	2499
10:17:33	140.50	141.00	140.50	+9.50	3	2487
10:17:30	140.50	141.00	140.50	+9.50	1	2484
10:17:21	140.50	141.00	140.50	+9.50	1	2483
10:17:08	140.50	141.00	141.00	+10.00	1	2482
10:16:33	140.50	141.00	140.50	+9.50	1	2481
10:16:30	140.50	141.00	140.50	+9.50	1	2480
10:16:30	140.50	141.00	140.50	+9.50	1	2479
10:15:46	140.50	141.00	140.50	+9.50	1	2478
10:14:45	140.50	141.00	140.50	+9.50	1	2477
10:14:38	140.50	141.00	140.50	+9.50	1	2476
10:14:08	140.50	141.00	140.50	+9.50	1	2475
10:13:41	140.50	141.00	140.50	+9.50	1	2474
10:13:15	140.50	141.00	140.50	+9.50	1	2473
10:13:06	140.50	141.00	140.50	+9.50	1	2472
10:13:00	140.50	141.00	140.50	+9.50	1	2471
10:13:00	140.50	141.00	140.50	+9.50	1	2470
10:12:47	140.50	141.00	140.50	+9.50	2	2469
10:11:32	140.00	140.50	140.50	+9.50	5	2467
10:11:15	140.00	140.50	140.00	+9.00	1	2462
10:10:57	140.00	140.50	140.00	+9.00	2	2461
10:09:49	140.00	140.50	140.50	+9.50	1	2459
10:09:49	140.00	140.50	140.00	+9.00	1	2458
10:09:45	140.00	140.50	140.00	+9.00	1	2457
10:09:45	140.50	141.00	140.50	+9.50	30	2456
10:09:45	140.50	141.00	140.50	+9.50	2	2426
10:09:40	140.50	141.00	140.50	+9.50	1	2424
10:09:31	140.50	141.00	140.50	+9.50	1	2423
10:09:04	140.50	141.00	140.50	+9.50	1	2422
10:08:44	141.00	141.50	141.00	+10.00	20	2421
10:08:44	141.00	141.50	141.00	+10.00	5	2401
10:08:31	141.00	141.50	141.00	+10.00	1	2396
10:08:19	141.00	141.50	141.00	+10.00	1	2395
10:07:45	141.00	141.50	141.00	+10.00	1	2394
10:07:43	141.00	141.50	141.00	+10.00	1	2393
10:07:33	141.00	141.50	141.00	+10.00	1	2392
10:07:24	141.00	141.50	141.00	+10.00	1	2391
10:07:14	141.00	141.50	141.00	+10.00	1	2390
10:07:11	141.00	141.50	141.00	+10.00	1	2389
10:07:07	141.00	141.50	141.50	+10.50	1	2388
10:06:25	141.00	141.50	141.50	+10.50	1	2387
10:06:24	141.00	141.50	141.00	+10.00	1	2386
10:06:21	141.00	141.50	141.00	+10.00	1	2385
10:06:13	141.00	141.50	141.00	+10.00	1	2384
10:06:00	141.00	141.50	141.00	+10.00	1	2383
10:05:22	141.00	141.50	141.00	+10.00	2	2382
10:04:29	141.00	141.50	141.00	+10.00	1	2380
10:04:15	141.00	141.50	141.00	+10.00	1	2379
10:04:00	141.00	141.50	141.00	+10.00	1	2378
10:03:49	140.50	141.00	141.00	+10.00	10	2377
10:03:32	141.00	141.50	141.00	+10.00	9	2367
10:03:32	141.00	141.50	141.00	+10.00	2	2358
10:02:58	141.00	141.50	141.00	+10.00	1	2356
10:02:46	141.00	141.50	141.00	+10.00	1	2355
10:02:30	141.00	141.50	141.00	+10.00	1	2354
10:02:30	141.00	141.50	141.00	+10.00	1	2353
10:02:16	141.00	141.50	141.00	+10.00	1	2352
10:02:10	141.00	141.50	141.00	+10.00	1	2351
10:01:46	141.00	141.50	141.00	+10.00	1	2350
10:01:40	141.00	141.50	141.00	+10.00	2	2349
10:01:10	141.00	141.50	141.00	+10.00	1	2347
10:00:45	141.00	141.50	141.00	+10.00	1	2346
10:00:21	141.00	141.50	141.50	+10.50	1	2345
09:59:49	141.00	142.00	141.00	+10.00	1	2344
09:59:31	141.00	142.00	141.00	+10.00	1	2343
09:59:24	141.00	141.50	141.50	+10.50	1	2342
09:59:21	141.50	142.00	141.50	+10.50	9	2341
09:59:21	141.50	142.00	141.50	+10.50	1	2332
09:59:20	141.50	142.00	141.50	+10.50	1	2331
09:59:14	141.50	142.00	141.50	+10.50	3	2330
09:59:01	141.50	142.00	141.50	+10.50	1	2327
09:58:43	141.50	142.00	141.50	+10.50	3	2326
09:58:33	141.50	142.00	141.50	+10.50	4	2323
09:58:28	141.50	142.00	141.50	+10.50	4	2319
09:57:59	141.50	142.00	141.50	+10.50	2	2315
09:57:16	141.50	142.00	141.50	+10.50	1	2313
09:56:41	141.50	142.00	141.50	+10.50	1	2312
09:56:16	141.50	142.00	141.50	+10.50	1	2311
09:56:08	141.50	142.00	141.50	+10.50	1	2310
09:55:53	141.50	142.00	141.50	+10.50	1	2309
09:55:47	141.50	142.00	141.50	+10.50	1	2308
09:55:30	141.50	142.00	141.50	+10.50	1	2307
09:55:13	141.50	142.00	141.50	+10.50	1	2306
09:55:08	141.50	142.00	141.50	+10.50	2	2305
09:55:01	141.50	142.00	141.50	+10.50	1	2303
09:54:43	141.50	142.00	141.50	+10.50	1	2302
09:54:23	141.50	142.00	141.50	+10.50	3	2301
09:54:17	141.50	142.00	141.50	+10.50	2	2298
09:53:54	141.00	141.50	141.50	+10.50	1	2296
09:53:48	141.00	142.00	141.00	+10.00	1	2295
09:53:45	141.00	142.00	141.00	+10.00	1	2294
09:53:35	141.00	142.00	141.00	+10.00	1	2293
09:53:20	141.00	142.00	141.00	+10.00	1	2292
09:52:26	141.00	142.00	141.00	+10.00	1	2291
09:52:25	141.00	142.00	141.00	+10.00	2	2290
09:52:00	141.00	142.00	141.00	+10.00	1	2288
09:50:53	141.00	142.00	141.00	+10.00	1	2287
09:50:35	141.00	142.00	141.00	+10.00	1	2286
09:50:30	141.00	142.00	141.00	+10.00	1	2285
09:50:23	141.00	141.50	141.50	+10.50	5	2284
09:50:15	141.00	141.50	141.00	+10.00	1	2279
09:50:07	141.00	141.50	141.50	+10.50	1	2278
09:50:05	141.50	142.00	141.50	+10.50	18	2277
09:50:05	141.50	142.00	141.50	+10.50	4	2259
09:49:49	141.50	142.00	141.50	+10.50	1	2255
09:49:42	141.00	141.50	141.50	+10.50	5	2254
09:49:41	141.00	141.50	141.50	+10.50	1	2249
09:49:39	141.00	141.50	141.50	+10.50	1	2248
09:49:39	141.00	141.50	141.50	+10.50	1	2247
09:49:39	141.00	141.50	141.50	+10.50	4	2246
09:49:39	141.00	141.50	141.50	+10.50	1	2242
09:49:20	141.00	141.50	141.50	+10.50	1	2241
09:49:00	141.00	141.50	141.00	+10.00	1	2240
09:48:43	141.00	141.50	141.00	+10.00	1	2239
09:48:31	141.00	141.50	141.00	+10.00	1	2238
09:48:25	141.00	141.50	141.00	+10.00	1	2237
09:48:07	141.00	141.50	141.00	+10.00	1	2236
09:47:25	141.00	141.50	141.00	+10.00	1	2235
09:47:10	141.00	141.50	141.00	+10.00	1	2234
09:46:53	141.00	141.50	141.00	+10.00	1	2233
09:46:46	141.00	141.50	141.00	+10.00	1	2232
09:46:01	141.00	141.50	141.00	+10.00	1	2231
09:46:01	141.00	141.50	141.50	+10.50	1	2230
09:45:55	140.50	141.50	141.50	+10.50	3	2229
09:45:50	140.50	141.00	141.00	+10.00	11	2226
09:45:33	140.50	141.00	140.50	+9.50	1	2215
09:45:04	140.50	141.00	140.50	+9.50	1	2214
09:45:03	140.50	141.00	140.50	+9.50	2	2213
09:45:00	140.50	141.00	140.50	+9.50	1	2211
09:43:51	140.50	141.00	140.50	+9.50	1	2210
09:43:15	140.50	141.00	140.50	+9.50	1	2209
09:43:14	140.50	141.00	141.00	+10.00	1	2208
09:43:11	140.50	141.00	140.50	+9.50	2	2207
09:43:00	140.50	141.00	141.00	+10.00	1	2205
09:42:56	140.50	141.00	140.50	+9.50	1	2204
09:42:06	140.50	141.00	140.50	+9.50	1	2203
09:41:31	140.50	141.00	140.50	+9.50	1	2202
09:41:30	140.50	141.00	140.50	+9.50	1	2201
09:41:20	140.50	141.00	140.50	+9.50	2	2200
09:41:15	140.00	140.50	140.50	+9.50	1	2198
09:39:45	140.00	141.00	140.00	+9.00	1	2197
09:39:44	140.50	141.00	140.50	+9.50	1	2196
09:39:44	140.50	141.00	140.50	+9.50	1	2195
09:39:38	140.50	141.00	140.50	+9.50	1	2194
09:39:28	140.50	141.00	140.50	+9.50	2	2193
09:39:15	140.50	141.00	140.50	+9.50	1	2191
09:38:40	140.50	141.50	140.50	+9.50	1	2190
09:38:23	140.50	141.50	140.50	+9.50	2	2189
09:38:01	140.50	141.50	140.50	+9.50	1	2187
09:38:00	140.50	141.50	140.50	+9.50	1	2186
09:37:53	140.50	141.50	140.50	+9.50	1	2185
09:37:38	140.50	141.50	140.50	+9.50	1	2184
09:37:17	140.50	141.00	141.00	+10.00	1	2183
09:37:15	141.00	141.50	141.00	+10.00	9	2182
09:37:01	141.00	141.50	141.00	+10.00	1	2173
09:36:57	141.00	141.50	141.50	+10.50	1	2172
09:36:57	141.00	141.50	141.50	+10.50	2	2171
09:36:57	141.00	141.50	141.50	+10.50	1	2169
09:36:57	141.00	141.50	141.50	+10.50	2	2168
09:36:56	140.50	141.00	141.00	+10.00	4	2166
09:36:56	140.50	141.00	141.00	+10.00	5	2162
09:36:56	140.50	141.00	141.00	+10.00	4	2157
09:36:56	140.50	141.00	141.00	+10.00	1	2153
09:36:55	140.50	141.00	141.00	+10.00	1	2152
09:36:31	140.50	141.00	141.00	+10.00	3	2151
09:36:16	140.50	141.00	140.50	+9.50	1	2148
09:35:47	140.50	141.00	140.50	+9.50	1	2147
09:35:39	140.50	141.00	140.50	+9.50	1	2146
09:35:13	140.50	141.00	140.50	+9.50	1	2145
09:34:31	140.50	141.00	140.50	+9.50	1	2144
09:34:06	140.50	141.00	140.50	+9.50	1	2143
09:34:05	140.50	141.00	140.50	+9.50	1	2142
09:33:56	140.50	141.00	140.50	+9.50	1	2141
09:33:37	140.00	141.00	141.00	+10.00	1	2140
09:33:26	140.00	141.50	140.00	+9.00	1	2139
09:33:16	140.00	141.50	140.00	+9.00	1	2138
09:32:45	140.50	141.50	140.50	+9.50	1	2137
09:32:35	140.50	141.50	140.50	+9.50	1	2136
09:32:31	141.00	141.50	141.00	+10.00	3	2135
09:32:30	141.00	141.50	141.00	+10.00	1	2132
09:32:30	141.00	141.50	141.00	+10.00	1	2131
09:32:16	141.00	141.50	141.00	+10.00	1	2130
09:32:14	140.50	141.00	141.00	+10.00	5	2129
09:32:05	140.50	141.00	140.50	+9.50	1	2124
09:32:04	140.50	141.00	140.50	+9.50	2	2123
09:31:56	140.00	140.50	140.50	+9.50	1	2121
09:31:56	140.50	141.00	140.50	+9.50	1	2120
09:31:55	140.50	141.00	140.50	+9.50	1	2119
09:31:46	140.50	141.00	140.50	+9.50	1	2118
09:31:00	140.50	141.00	140.50	+9.50	1	2117
09:30:14	140.50	141.50	140.50	+9.50	2	2116
09:30:01	140.00	141.00	141.00	+10.00	1	2114
09:29:57	140.00	141.50	140.00	+9.00	9	2113
09:29:57	141.00	141.50	140.00	+9.00	2	2104
09:29:57	141.00	141.50	140.50	+9.50	14	2102
09:29:57	141.00	141.50	141.00	+10.00	5	2088
09:29:22	140.50	141.50	141.50	+10.50	1	2083
09:29:15	140.50	141.50	140.50	+9.50	1	2082
09:29:15	140.50	141.50	140.50	+9.50	1	2081
09:29:08	140.50	141.50	141.50	+10.50	1	2080
09:28:59	140.50	141.00	141.00	+10.00	1	2079
09:28:23	140.50	141.50	140.50	+9.50	1	2078
09:28:20	140.50	141.50	140.50	+9.50	1	2077
09:28:18	140.50	141.50	140.50	+9.50	1	2076
09:28:01	140.50	141.50	140.50	+9.50	1	2075
09:27:51	140.50	141.00	141.00	+10.00	1	2074
09:27:38	141.00	141.50	141.00	+10.00	1	2073
09:27:37	140.50	141.50	140.50	+9.50	1	2072
09:27:30	141.00	141.50	141.00	+10.00	1	2071
09:27:30	141.00	141.50	141.00	+10.00	1	2070
09:27:23	141.00	141.50	141.00	+10.00	1	2069
09:27:19	140.50	141.00	141.00	+10.00	1	2068
09:27:18	141.00	141.50	141.00	+10.00	4	2067
09:26:52	141.00	142.00	142.00	+11.00	1	2063
09:26:51	140.50	141.00	141.50	+10.50	7	2062
09:26:51	140.50	141.00	141.00	+10.00	4	2055
09:26:38	140.50	141.00	140.50	+9.50	7	2051
09:26:36	140.50	141.00	141.00	+10.00	1	2044
09:26:32	140.50	141.00	140.50	+9.50	1	2043
09:26:31	140.50	141.00	140.50	+9.50	1	2042
09:26:09	140.50	141.00	141.00	+10.00	1	2041
09:26:06	140.50	141.50	140.50	+9.50	1	2040
09:25:56	140.50	141.50	140.50	+9.50	1	2039
09:25:49	140.50	141.00	141.00	+10.00	1	2038
09:25:45	140.50	141.50	140.50	+9.50	1	2037
09:25:20	140.50	141.00	141.00	+10.00	1	2036
09:25:14	140.50	141.00	141.00	+10.00	1	2035
09:25:10	141.00	141.50	141.00	+10.00	1	2034
09:25:00	141.00	141.50	141.00	+10.00	6	2033
09:25:00	141.00	142.00	141.00	+10.00	12	2027
09:24:53	141.00	142.00	141.00	+10.00	1	2015
09:24:48	141.00	142.00	141.00	+10.00	1	2014
09:24:40	141.00	142.00	141.00	+10.00	2	2013
09:24:38	141.00	141.50	141.50	+10.50	2	2011
09:24:35	141.00	141.50	141.50	+10.50	1	2009
09:24:33	141.50	142.00	141.50	+10.50	14	2008
09:24:32	141.50	142.00	141.50	+10.50	1	1994
09:24:01	141.50	142.00	141.50	+10.50	1	1993
09:23:50	141.50	142.00	141.50	+10.50	1	1992
09:23:30	141.50	142.50	141.50	+10.50	1	1991
09:23:00	142.00	142.50	142.00	+11.00	1	1990
09:22:58	141.50	142.00	142.50	+11.50	2	1989
09:22:58	141.50	142.00	142.00	+11.00	2	1987
09:22:50	141.50	142.50	141.50	+10.50	1	1985
09:22:19	141.50	142.50	141.50	+10.50	5	1984
09:22:16	141.50	142.50	141.50	+10.50	1	1979
09:22:09	141.50	142.50	141.50	+10.50	5	1978
09:22:04	141.50	142.00	142.00	+11.00	1	1973
09:21:53	141.50	142.00	142.00	+11.00	1	1972
09:21:48	142.00	142.50	142.00	+11.00	1	1971
09:21:48	142.00	142.50	142.00	+11.00	1	1970
09:21:26	142.00	142.50	142.00	+11.00	13	1969
09:21:26	142.00	142.50	142.00	+11.00	1	1956
09:20:58	142.00	142.50	142.00	+11.00	1	1955
09:20:35	142.00	142.50	142.00	+11.00	1	1954
09:20:30	142.00	142.50	142.00	+11.00	1	1953
09:20:29	142.00	142.50	142.50	+11.50	1	1952
09:19:59	142.00	142.50	142.00	+11.00	1	1951
09:19:38	142.00	142.50	142.50	+11.50	1	1950
09:19:24	142.00	142.50	142.50	+11.50	2	1949
09:19:24	142.50	143.00	142.50	+11.50	1	1947
09:19:12	141.50	142.00	142.00	+11.00	6	1946
09:19:10	141.50	142.00	142.00	+11.00	1	1940
09:19:09	141.50	142.00	142.00	+11.00	1	1939
09:19:09	141.50	142.00	142.00	+11.00	12	1938
09:19:00	141.50	143.00	141.50	+10.50	1	1926
09:19:00	141.50	142.00	142.00	+11.00	2	1925
09:19:00	141.50	142.00	142.00	+11.00	5	1923
09:19:00	141.50	142.00	142.00	+11.00	2	1918
09:19:00	142.00	143.00	142.00	+11.00	11	1916
09:18:45	142.00	143.00	142.00	+11.00	1	1905
09:18:44	142.00	142.50	142.50	+11.50	2	1904
09:18:44	142.00	142.50	142.50	+11.50	4	1902
09:18:44	142.50	143.00	142.00	+11.00	1	1898
09:18:44	142.50	143.00	142.50	+11.50	19	1897
09:18:39	142.50	143.00	143.00	+12.00	2	1878
09:18:39	142.50	143.00	143.00	+12.00	1	1876
09:18:39	142.50	143.00	143.00	+12.00	1	1875
09:18:36	142.50	143.50	143.50	+12.50	1	1874
09:18:34	142.50	143.50	142.50	+11.50	1	1873
09:18:28	143.00	143.50	143.00	+12.00	2	1872
09:18:28	142.50	143.00	143.00	+12.00	3	1870
09:18:28	142.50	143.00	143.00	+12.00	12	1867
09:18:28	142.50	143.00	143.00	+12.00	3	1855
09:18:08	142.50	143.00	143.00	+12.00	17	1852
09:18:01	142.00	143.00	142.00	+11.00	1	1835
09:18:00	142.00	143.00	142.00	+11.00	1	1834
09:17:44	142.00	143.00	142.00	+11.00	1	1833
09:17:40	142.00	143.00	142.00	+11.00	1	1832
09:17:36	141.50	142.00	142.00	+11.00	8	1831
09:17:36	142.00	143.00	142.00	+11.00	32	1823
09:17:02	142.00	143.00	142.00	+11.00	1	1791
09:17:02	141.50	142.00	142.00	+11.00	4	1790
09:17:02	141.50	142.00	142.00	+11.00	1	1786
09:17:01	142.50	143.50	142.00	+11.00	7	1785
09:17:01	142.50	143.50	142.50	+11.50	38	1778
09:17:00	142.50	143.50	142.50	+11.50	1	1740
09:17:00	142.50	143.50	142.50	+11.50	1	1739
09:17:00	142.50	143.50	142.50	+11.50	1	1738
09:16:46	143.00	143.50	143.00	+12.00	1	1737
09:16:46	143.00	143.50	143.00	+12.00	50	1736
09:16:04	143.00	143.50	143.50	+12.50	6	1686
09:16:00	143.00	143.50	143.00	+12.00	1	1680
09:15:47	143.00	143.50	143.00	+12.00	1	1679
09:15:47	143.00	143.50	143.00	+12.00	7	1678
09:15:28	143.00	143.50	143.00	+12.00	1	1671
09:15:15	143.00	143.50	143.00	+12.00	1	1670
09:15:01	143.00	143.50	143.00	+12.00	1	1669
09:14:46	143.00	143.50	143.50	+12.50	1	1668
09:14:31	143.00	143.50	143.00	+12.00	1	1667
09:14:30	143.00	143.50	143.00	+12.00	1	1666
09:14:13	143.00	143.50	143.00	+12.00	7	1665
09:14:11	143.00	143.50	143.00	+12.00	22	1658
09:14:10	143.00	143.50	143.50	+12.50	1	1636
09:14:07	143.00	143.50	143.50	+12.50	1	1635
09:14:01	143.00	143.50	143.00	+12.00	3	1634
09:14:00	143.00	143.50	143.50	+12.50	1	1631
09:13:59	143.00	143.50	143.50	+12.50	1	1630
09:13:58	143.00	143.50	143.50	+12.50	1	1629
09:13:56	143.00	143.50	143.50	+12.50	1	1628
09:13:56	143.00	143.50	143.50	+12.50	1	1627
09:13:54	143.00	143.50	143.50	+12.50	6	1626
09:13:51	143.00	143.50	143.50	+12.50	6	1620
09:13:46	143.00	143.50	143.50	+12.50	1	1614
09:13:44	143.00	143.50	143.50	+12.50	2	1613
09:13:38	143.00	143.50	143.50	+12.50	1	1611
09:13:37	143.00	143.50	143.50	+12.50	1	1610
09:13:35	143.00	143.50	143.50	+12.50	6	1609
09:13:34	143.00	143.50	143.00	+12.00	1	1603
09:13:33	143.00	143.50	143.00	+12.00	1	1602
09:13:31	142.50	143.00	143.00	+12.00	37	1601
09:13:31	142.50	143.00	142.50	+11.50	1	1564
09:13:30	142.50	143.00	143.00	+12.00	1	1563
09:13:29	142.50	143.00	143.00	+12.00	1	1562
09:13:14	142.50	143.00	143.00	+12.00	1	1561
09:13:11	142.50	143.00	143.00	+12.00	1	1560
09:13:11	142.50	143.00	143.00	+12.00	1	1559
09:13:10	142.50	143.00	143.00	+12.00	1	1558
09:13:08	142.50	143.00	143.00	+12.00	7	1557
09:13:06	142.50	143.00	143.00	+12.00	1	1550
09:13:06	142.50	143.00	143.00	+12.00	7	1549
09:13:05	142.50	143.00	143.00	+12.00	1	1542
09:13:05	142.50	143.00	143.00	+12.00	6	1541
09:13:05	142.50	143.00	143.00	+12.00	3	1535
09:13:04	142.00	142.50	142.50	+11.50	20	1532
09:13:04	142.00	142.50	142.50	+11.50	24	1512
09:13:04	142.00	142.50	142.50	+11.50	24	1488
09:13:04	142.00	142.50	142.50	+11.50	13	1464
09:12:53	142.00	142.50	142.00	+11.00	1	1451
09:12:49	142.00	142.50	142.50	+11.50	1	1450
09:12:48	142.00	142.50	142.00	+11.00	3	1449
09:12:25	142.00	142.50	142.00	+11.00	1	1446
09:11:46	142.00	142.50	142.00	+11.00	1	1445
09:11:35	142.00	142.50	142.50	+11.50	1	1444
09:11:25	142.00	142.50	142.50	+11.50	1	1443
09:11:20	142.00	142.50	142.50	+11.50	1	1442
09:11:17	142.00	142.50	142.00	+11.00	1	1441
09:11:15	142.00	142.50	142.50	+11.50	1	1440
09:11:14	142.00	142.50	142.50	+11.50	5	1439
09:11:13	142.00	142.50	142.50	+11.50	1	1434
09:11:13	142.00	142.50	142.50	+11.50	2	1433
09:11:13	142.00	142.50	142.50	+11.50	3	1431
09:11:13	141.50	142.00	142.00	+11.00	30	1428
09:11:10	141.00	141.50	141.50	+10.50	5	1398
09:11:10	141.50	142.00	141.50	+10.50	25	1393
09:11:10	141.50	142.00	141.50	+10.50	3	1368
09:11:01	141.50	142.00	141.50	+10.50	1	1365
09:10:49	141.50	142.00	141.50	+10.50	1	1364
09:10:34	141.50	142.00	142.00	+11.00	1	1363
09:10:31	141.50	142.00	141.50	+10.50	1	1362
09:10:28	141.50	142.00	141.50	+10.50	2	1361
09:10:16	141.50	142.00	141.50	+10.50	1	1359
09:10:12	141.50	142.00	141.50	+10.50	1	1358
09:10:11	141.50	142.00	142.00	+11.00	1	1357
09:10:09	141.50	142.00	141.50	+10.50	1	1356
09:10:09	141.50	142.00	141.50	+10.50	1	1355
09:10:06	141.50	142.00	142.00	+11.00	1	1354
09:10:03	141.50	142.00	142.00	+11.00	1	1353
09:10:02	140.50	141.00	141.50	+10.50	1	1352
09:09:32	141.50	142.00	142.00	+11.00	1	1351
09:09:31	141.50	142.00	142.00	+11.00	1	1350
09:09:26	141.50	142.00	141.50	+10.50	3	1349
09:09:26	141.50	142.00	142.00	+11.00	1	1346
09:09:26	141.00	141.50	141.50	+10.50	20	1345
09:09:25	141.00	141.50	141.50	+10.50	1	1325
09:09:25	140.50	141.00	141.00	+10.00	22	1324
09:09:25	140.50	141.00	141.00	+10.00	1	1302
09:09:22	140.50	141.00	140.50	+9.50	10	1301
09:09:18	140.50	141.00	140.50	+9.50	1	1291
09:09:13	140.50	141.00	141.00	+10.00	1	1290
09:09:09	140.50	141.00	140.50	+9.50	1	1289
09:09:00	140.50	141.00	140.50	+9.50	1	1288
09:08:58	140.50	141.00	140.50	+9.50	1	1287
09:08:37	140.50	141.00	140.50	+9.50	1	1286
09:08:33	140.50	141.00	140.50	+9.50	10	1285
09:08:30	140.50	141.00	140.50	+9.50	1	1275
09:08:29	140.50	141.00	140.50	+9.50	1	1274
09:08:22	140.50	141.00	140.50	+9.50	1	1273
09:08:20	140.50	141.00	141.00	+10.00	1	1272
09:08:11	140.00	140.50	140.50	+9.50	3	1271
09:08:11	140.00	140.50	140.50	+9.50	1	1268
09:08:11	140.50	141.00	140.50	+9.50	6	1267
09:08:11	140.50	141.00	141.00	+10.00	1	1261
09:08:04	140.50	141.00	141.00	+10.00	1	1260
09:08:01	141.00	141.50	141.00	+10.00	4	1259
09:07:59	141.00	141.50	141.00	+10.00	5	1255
09:07:59	141.00	141.50	141.00	+10.00	2	1250
09:07:57	141.00	141.50	141.00	+10.00	10	1248
09:07:56	141.00	141.50	141.50	+10.50	2	1238
09:07:52	141.50	142.00	141.00	+10.00	1	1236
09:07:52	141.50	142.00	141.50	+10.50	9	1235
09:07:45	141.00	141.50	141.50	+10.50	1	1226
09:07:43	141.00	142.00	142.00	+11.00	1	1225
09:07:42	141.00	142.00	142.00	+11.00	1	1224
09:07:41	141.00	142.00	141.00	+10.00	10	1223
09:07:40	141.00	141.50	141.50	+10.50	10	1213
09:07:37	141.50	142.00	141.50	+10.50	10	1203
09:07:36	141.50	142.00	142.00	+11.00	1	1193
09:07:35	142.00	142.50	142.00	+11.00	3	1192
09:07:35	142.00	142.50	142.00	+11.00	1	1189
09:07:32	141.50	142.00	142.00	+11.00	1	1188
09:07:30	141.50	142.00	142.00	+11.00	1	1187
09:07:29	141.50	142.00	142.00	+11.00	1	1186
09:07:25	142.00	142.50	142.00	+11.00	1	1185
09:07:25	142.00	142.50	142.00	+11.00	20	1184
09:07:15	142.50	143.00	142.50	+11.50	8	1164
09:07:15	142.50	143.00	143.00	+12.00	1	1156
09:07:13	142.50	143.00	142.50	+11.50	10	1155
09:07:07	142.00	142.50	142.50	+11.50	2	1145
09:07:07	142.50	143.00	142.50	+11.50	8	1143
09:07:01	142.50	143.00	143.00	+12.00	1	1135
09:07:00	142.50	143.00	142.50	+11.50	20	1134
09:06:45	142.50	143.00	143.00	+12.00	1	1114
09:06:44	142.00	142.50	142.50	+11.50	8	1113
09:06:44	142.50	143.00	142.50	+11.50	12	1105
09:06:32	142.50	143.00	143.00	+12.00	1	1093
09:06:32	142.50	143.00	142.50	+11.50	20	1092
09:06:31	142.50	143.00	142.50	+11.50	1	1072
09:06:30	142.50	143.00	142.50	+11.50	1	1071
09:06:21	142.50	143.00	142.50	+11.50	10	1070
09:06:14	142.50	143.00	143.00	+12.00	1	1060
09:06:12	142.50	143.00	142.50	+11.50	1	1059
09:06:06	142.00	142.50	142.50	+11.50	1	1058
09:06:06	142.00	142.50	142.50	+11.50	4	1057
09:06:06	142.50	143.00	142.50	+11.50	5	1053
09:06:05	142.50	143.00	142.50	+11.50	2	1048
09:06:04	142.50	143.00	142.50	+11.50	2	1046
09:05:56	142.50	143.00	143.00	+12.00	1	1044
09:05:54	142.50	143.00	143.00	+12.00	2	1043
09:05:51	142.50	143.00	142.50	+11.50	10	1041
09:05:48	142.50	143.00	143.00	+12.00	1	1031
09:05:41	142.50	143.00	143.00	+12.00	1	1030
09:05:37	142.50	143.00	142.50	+11.50	4	1029
09:05:36	142.00	143.00	143.00	+12.00	1	1025
09:05:32	142.50	143.00	142.50	+11.50	6	1024
09:05:31	142.50	143.00	142.50	+11.50	1	1018
09:05:29	142.50	143.00	142.50	+11.50	10	1017
09:05:28	142.50	143.00	142.50	+11.50	2	1007
09:05:25	142.50	143.00	142.50	+11.50	1	1005
09:05:25	142.50	143.00	142.50	+11.50	10	1004
09:05:22	142.50	143.00	142.50	+11.50	1	994
09:05:20	142.50	143.00	143.00	+12.00	1	993
09:05:18	142.50	143.00	142.50	+11.50	1	992
09:05:18	142.50	143.00	142.50	+11.50	1	991
09:05:17	142.50	143.00	143.00	+12.00	1	990
09:05:13	142.50	143.00	143.00	+12.00	1	989
09:05:12	142.00	142.50	142.50	+11.50	1	988
09:05:12	142.00	142.50	142.50	+11.50	9	987
09:05:12	142.50	143.00	142.50	+11.50	1	978
09:05:11	142.50	143.00	142.50	+11.50	1	977
09:04:58	142.50	143.00	142.50	+11.50	2	976
09:04:40	142.00	142.50	142.50	+11.50	3	974
09:04:38	142.50	143.00	142.50	+11.50	7	971
09:04:38	142.50	143.00	142.50	+11.50	1	964
09:04:32	142.50	143.00	143.00	+12.00	1	963
09:04:30	142.50	143.00	142.50	+11.50	1	962
09:04:29	142.50	143.00	143.00	+12.00	1	961
09:04:24	142.50	143.00	143.00	+12.00	1	960
09:04:24	142.50	143.00	142.50	+11.50	3	959
09:04:18	142.50	143.00	142.50	+11.50	1	956
09:04:12	142.50	143.00	143.00	+12.00	1	955
09:04:12	142.50	143.00	143.00	+12.00	1	954
09:04:11	143.00	143.50	143.00	+12.00	2	953
09:04:10	143.00	143.50	143.50	+12.50	1	951
09:04:10	143.00	143.50	143.00	+12.00	2	950
09:04:09	142.50	143.00	143.00	+12.00	1	948
09:04:05	142.50	143.50	143.50	+12.50	1	947
09:04:05	143.00	143.50	143.00	+12.00	13	946
09:04:03	142.50	143.50	142.50	+11.50	1	933
09:03:58	142.50	143.00	143.00	+12.00	2	932
09:03:58	142.50	143.50	143.50	+12.50	1	930
09:03:57	142.50	143.00	143.00	+12.00	1	929
09:03:50	142.50	143.50	142.50	+11.50	1	928
09:03:49	142.50	143.50	143.50	+12.50	1	927
09:03:49	143.00	143.50	143.00	+12.00	1	926
09:03:49	142.50	143.00	143.00	+12.00	1	925
09:03:41	142.50	143.50	143.50	+12.50	1	924
09:03:41	143.00	143.50	143.00	+12.00	1	923
09:03:33	143.00	143.50	143.00	+12.00	1	922
09:03:31	142.50	143.50	143.50	+12.50	1	921
09:03:31	142.50	143.00	143.00	+12.00	1	920
09:03:25	143.00	143.50	143.00	+12.00	1	919
09:03:18	142.50	144.00	144.00	+13.00	1	918
09:03:17	143.50	144.00	143.50	+12.50	1	917
09:03:17	143.00	144.00	143.00	+12.00	1	916
09:03:13	142.00	144.00	144.00	+13.00	1	915
09:03:12	142.00	144.00	144.00	+13.00	1	914
09:03:08	142.00	144.00	144.00	+13.00	4	913
09:03:08	142.00	144.00	144.00	+13.00	5	909
09:03:08	142.00	144.00	144.00	+13.00	2	904
09:03:08	142.00	144.00	144.00	+13.00	2	902
09:03:07	142.50	144.00	144.00	+13.00	2	900
09:03:05	142.50	144.00	144.00	+13.00	16	898
09:03:05	142.00	143.00	143.00	+12.00	55	882
09:03:05	142.50	143.00	142.50	+11.50	2	827
09:03:01	142.00	143.00	143.00	+12.00	1	825
09:03:00	142.00	143.00	143.00	+12.00	1	824
09:03:00	142.00	143.00	143.00	+12.00	4	823
09:03:00	142.00	143.00	143.00	+12.00	1	819
09:03:00	142.00	143.00	143.00	+12.00	1	818
09:03:00	142.00	143.00	143.00	+12.00	1	817
09:03:00	142.00	143.00	143.00	+12.00	1	816
09:03:00	142.00	143.00	143.00	+12.00	1	815
09:03:00	142.00	143.00	143.00	+12.00	1	814
09:03:00	142.00	143.00	143.00	+12.00	1	813
09:03:00	142.00	143.00	143.00	+12.00	1	812
09:03:00	143.00	144.00	143.00	+12.00	10	811
09:03:00	144.00	--	144.00	+13.00	62	801
09:03:00	市價	--	144.00	+13.00	69	739
09:03:00	市價	--	144.00	+13.00	10	670
09:03:00	市價	--	144.00	+13.00	90	660
09:03:00	市價	--	144.00	+13.00	22	570
09:02:58	市價	--	144.00	+13.00	2	548
09:02:57	市價	--	144.00	+13.00	2	546
09:02:53	市價	--	144.00	+13.00	3	544
09:02:48	市價	--	144.00	+13.00	2	541
09:02:48	市價	--	144.00	+13.00	10	539
09:02:38	市價	--	144.00	+13.00	1	529
09:02:38	市價	--	144.00	+13.00	8	528
09:02:36	市價	--	144.00	+13.00	1	520
09:02:31	市價	--	144.00	+13.00	1	519
09:02:31	市價	--	144.00	+13.00	1	518
09:02:31	市價	--	144.00	+13.00	2	517
09:02:31	市價	--	144.00	+13.00	2	515
09:02:30	市價	--	144.00	+13.00	1	513
09:02:29	市價	--	144.00	+13.00	6	512
09:02:29	市價	--	144.00	+13.00	10	506
09:02:24	市價	--	144.00	+13.00	5	496
09:02:24	市價	--	144.00	+13.00	1	491
09:02:23	市價	--	144.00	+13.00	1	490
09:02:23	市價	--	144.00	+13.00	3	489
09:02:23	市價	--	144.00	+13.00	1	486
09:02:18	市價	--	144.00	+13.00	1	485
09:02:18	市價	--	144.00	+13.00	1	484
09:02:07	市價	--	144.00	+13.00	2	483
09:02:05	市價	--	144.00	+13.00	5	481
09:01:59	市價	--	144.00	+13.00	1	476
09:01:58	市價	--	144.00	+13.00	1	475
09:01:58	市價	--	144.00	+13.00	1	474
09:01:58	市價	--	144.00	+13.00	1	473
09:01:56	市價	--	144.00	+13.00	5	472
09:01:54	市價	--	144.00	+13.00	2	467
09:01:52	市價	--	144.00	+13.00	2	465
09:01:51	市價	--	144.00	+13.00	19	463
09:01:44	市價	--	144.00	+13.00	1	444
09:01:43	市價	--	144.00	+13.00	1	443
09:01:39	市價	--	144.00	+13.00	5	442
09:01:37	市價	--	144.00	+13.00	1	437
09:01:35	市價	--	144.00	+13.00	2	436
09:01:30	市價	--	144.00	+13.00	3	434
09:01:30	市價	--	144.00	+13.00	1	431
09:01:29	市價	--	144.00	+13.00	1	430
09:01:28	市價	--	144.00	+13.00	1	429
09:01:28	市價	--	144.00	+13.00	1	428
09:01:28	市價	--	144.00	+13.00	1	427
09:01:26	市價	--	144.00	+13.00	1	426
09:01:25	市價	--	144.00	+13.00	1	425
09:01:24	市價	--	144.00	+13.00	1	424
09:01:18	市價	--	144.00	+13.00	3	423
09:01:17	市價	--	144.00	+13.00	2	420
09:01:13	市價	--	144.00	+13.00	1	418
09:01:12	市價	--	144.00	+13.00	4	417
09:01:10	市價	--	144.00	+13.00	1	413
09:01:10	市價	--	144.00	+13.00	1	412
09:01:09	市價	--	144.00	+13.00	4	411
09:01:09	市價	--	144.00	+13.00	1	407
09:01:09	市價	--	144.00	+13.00	5	406
09:01:08	市價	--	144.00	+13.00	9	401
09:01:06	市價	--	144.00	+13.00	1	392
09:01:05	市價	--	144.00	+13.00	1	391
09:01:05	市價	--	144.00	+13.00	1	390
09:01:04	市價	--	144.00	+13.00	12	389
09:01:01	市價	--	144.00	+13.00	3	377
09:00:58	市價	--	144.00	+13.00	2	374
09:00:58	市價	--	144.00	+13.00	1	372
09:00:58	市價	--	144.00	+13.00	1	371
09:00:58	市價	--	144.00	+13.00	1	370
09:00:57	市價	--	144.00	+13.00	10	369
09:00:53	市價	--	144.00	+13.00	4	359
09:00:52	市價	--	144.00	+13.00	1	355
09:00:52	市價	--	144.00	+13.00	5	354
09:00:52	市價	--	144.00	+13.00	1	349
09:00:49	市價	--	144.00	+13.00	1	348
09:00:49	市價	--	144.00	+13.00	5	347
09:00:47	市價	--	144.00	+13.00	1	342
09:00:46	市價	--	144.00	+13.00	1	341
09:00:46	市價	--	144.00	+13.00	1	340
09:00:46	市價	--	144.00	+13.00	1	339
09:00:45	市價	--	144.00	+13.00	2	338
09:00:43	市價	--	144.00	+13.00	1	336
09:00:41	市價	--	144.00	+13.00	1	335
09:00:39	市價	--	144.00	+13.00	30	334
09:00:37	市價	--	144.00	+13.00	1	304
09:00:35	市價	--	144.00	+13.00	1	303
09:00:34	市價	--	144.00	+13.00	1	302
09:00:33	市價	--	144.00	+13.00	1	301
09:00:32	市價	--	144.00	+13.00	1	300
09:00:31	市價	--	144.00	+13.00	1	299
09:00:30	市價	--	144.00	+13.00	2	298
09:00:30	市價	--	144.00	+13.00	12	296
09:00:27	市價	--	144.00	+13.00	1	284
09:00:22	市價	--	144.00	+13.00	1	283
09:00:20	市價	--	144.00	+13.00	1	282
09:00:20	143.00	144.00	144.00	+13.00	1	281
09:00:20	143.00	144.00	144.00	+13.00	20	280
09:00:20	143.00	144.00	144.00	+13.00	6	260
09:00:18	143.00	144.00	144.00	+13.00	1	254
09:00:17	143.00	144.00	144.00	+13.00	20	253
09:00:17	143.00	143.50	143.50	+12.50	8	233
09:00:17	142.50	143.00	143.00	+12.00	8	225
09:00:16	--	--	143.00	+12.00	217	217

　

其他人也逛...

PChome 購物儲值3,000元

Apple Pencil Pro

【原萃冷萃】寶特瓶450ml (24入/箱)

舒潔頂級三層舒適竹炭萃取抽取衛生紙(90抽x30包/串)

PChome 購物儲值6,000元

【全台多點】家樂福電子禮券$5000(餘額型)_電子憑證

GARMIN vivoactive 5 GPS 智慧腕錶

倍潔雅純萃柔感抽取式衛生紙(150抽x10包x8袋/箱)

Apple iPhone 16 (128G)

vivo X200 Pro 5G (16G/512G)

【Electrolux 伊萊克斯】極適家居500 UV抗敏空氣清淨機(三色)/SGS抗過敏認證/WIFI智能遙控

【原萃】寶特瓶580ml (24入/箱)(口味任選)

ROG Phone 9 Pro Edition (24G/1T) 幻影黑

ASUS FA507NV-0042B7535HS 御鐵灰(AMD R5-7535HS/16GB/RTX 4060/512G PCIe/W11/FHD/144Hz/15.6)

SAMSUNG Galaxy A55 5G (8G/256G)

期貨公會與調查局簽署合作備忘...

精測11月營收寫新猷全年成長雙...

我的自選股

即時重大訊息

‧新新併進展金管會：今天收到台...
‧80萬移工福音金管會放寬年度匯...
‧台股上漲新台幣震盪翻揚收32.5...

加密貨幣

比特幣BTC	95424.35	-1,851.66	-1.90%
以太幣ETH	3576.85	-133.65	-3.60%
瑞波幣XRP	2.56	0.24	10.31%
比特幣現金BCH	537.19	4.56	0.86%
萊特幣LTC	129.87	10.00	8.35%
卡達幣ADA	1.20	0.04	3.87%
波場幣TRX	0.276209	0.07	33.22%
恆星幣XLM	0.511277	-0.06	-10.21%

投資訊息

‧三大法人 ‧融資融券 ‧外資進出 ‧投信進出

相關網站

‧台灣證交所 ‧櫃臺買賣中心 ‧公開資訊觀測站

股市服務區

‧常見問題 ‧功能說明 ‧聯絡客服

行動版 電腦版

大盤: 加權指數
 櫃買指數

類股: 集中市場
 櫃買中心
 市場指數

權證: 股票找權證
 權證篩選
 權證排行

期權: 期貨商品
 期貨價差

分類報價: 上市/上櫃
 產業股
 集團股
 概念股

自選股: 最近查詢個股
 我的自選股
 自選股設定
 財報資訊
 自選股新聞

個股: 線型走勢
 籌碼分析
 基本資料
 財務報表
 個股概況

新聞
 公告
 個股PK

股市公告: 新掛牌股
 停券預告
 警示股
 股票抽籤

除權除息
 法說會
 股東會

選股: 快速選股
 推薦選股
 我的選股條件

三大法人: 買賣金額
 外資買賣超
 投信買賣超
 自營商買賣超

排行: 上市排行
 上櫃排行
 財務排行
 籌碼排行
 網友排行

融資融券: 餘額統計
 融資增減
 融券增減
 使用率/券資比

專欄: 箱波均解盤
 名人理財
 股票超入門
 理財我最大
 先探專欄

券商分析: 研究報告
 今日盤勢分析

即時新聞: 熱門新聞
 台股
 產業
 未上市

國際
 公告
 其他
 財經
 理財

港股美股: 分類報價
 即時新聞
 熱門排行
 焦點股票

外匯: 全球匯率數
 熱門匯率
 即時新聞
 經濟數據

系統合作: 精誠資訊股份有限公司
資訊提供: 精誠資訊股份有限公司
資料來源: 台灣證券交易所, 櫃買中心, 台灣期貨交易所

依證券主管機關規定，使用本網站股票、期貨等金融報價資訊之會員，務請詳細閱讀「資訊用戶權益暨使用同意聲明書」並建議會員使用本網站資訊，在金融和投資等方面，能具有足夠知識及經驗以判斷投資的價值與風險，同時會員也同意本網站所提供之金融資訊，係供參考，不能做為投資交易之依據；若引以進行交易時，仍應透過一般合法交易管道，並自行判斷市場價格與風險。
請遵守台灣證券交易所『交易資訊使用管理辦法』等交易資訊管理相關規定本資料僅供參考，所有資料以台灣證券交易所、櫃買中心公告為準。因網路傳輸問題造成之資料更新延誤，精誠資訊不負交易損失責任。